FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.46	40.30	39.46	40.30	40.30	2.88%	363
Oct 22, 2026	38.31	39.17	38.31	39.17	39.17	1.24%	430
Oct 21, 2026	37.91	38.69	37.01	38.69	38.69	2.35%	1,300
Oct 20, 2026	38.94	38.94	37.80	37.80	37.80	-3.82%	1,225
Oct 19, 2026	39.30	39.30	39.30	39.30	39.30	-0.63%	-
Oct 16, 2026	39.56	39.59	39.48	39.55	39.55	-0.13%	240
Oct 15, 2026	38.50	39.60	38.50	39.60	39.60	5.60%	2,450
Oct 14, 2026	37.61	37.61	37.50	37.50	37.50	-1.83%	66
Oct 13, 2026	37.79	38.20	37.79	38.20	38.20	1.27%	160
Oct 12, 2026	37.79	37.79	37.72	37.72	37.72	0.43%	520
Oct 9, 2026	37.05	37.56	37.05	37.56	37.56	2.62%	250
Oct 8, 2026	37.42	37.47	36.18	36.60	36.60	-2.17%	1,335
Oct 7, 2026	39.86	41.00	37.32	37.41	37.41	-7.63%	1,950
Oct 6, 2026	40.39	40.50	40.39	40.50	40.50	1.35%	36
Oct 5, 2026	39.54	39.96	39.54	39.96	39.96	1.55%	420
Oct 2, 2026	39.65	39.65	39.35	39.35	39.35	-0.71%	140
Oct 1, 2026	39.45	39.63	39.45	39.63	39.63	0.13%	1,342
Sep 30, 2026	39.16	39.58	39.16	39.58	39.58	-0.43%	125
Sep 29, 2026	39.33	39.75	39.33	39.75	39.75	-1.75%	5
Sep 28, 2026	39.62	40.46	39.62	40.46	40.46	2.38%	300
Sep 25, 2026	39.23	39.55	39.23	39.52	39.52	0.82%	370
Sep 24, 2026	39.43	39.43	39.11	39.20	39.20	1.45%	70
Sep 23, 2026	39.23	39.23	38.64	38.64	38.64	-1.23%	400
Sep 22, 2026	38.86	39.12	38.80	39.12	39.12	0.31%	1,516
Sep 21, 2026	38.58	39.00	38.58	39.00	39.00	1.22%	18
Sep 18, 2026	38.53	38.53	38.53	38.53	38.53	-2.75%	-
Sep 17, 2026	40.12	40.12	39.62	39.62	39.62	-0.18%	297
Sep 16, 2026	39.69	39.69	39.69	39.69	39.69	-0.85%	-
Sep 15, 2026	39.45	40.03	39.45	40.03	40.03	1.37%	2,000
Sep 14, 2026	38.25	39.49	38.25	39.49	39.49	1.18%	624
Sep 11, 2026	38.45	39.03	38.45	39.03	39.03	1.72%	342
Sep 10, 2026	38.37	38.37	38.37	38.37	38.37	-0.03%	-
Sep 9, 2026	38.68	38.68	38.38	38.38	38.38	-2.51%	155
Sep 8, 2026	39.17	39.40	39.17	39.37	39.37	0.51%	200
Sep 7, 2026	39.11	39.17	38.97	39.17	39.17	1.48%	504
Sep 4, 2026	38.55	38.60	38.55	38.60	38.60	-1.51%	2,000
Sep 3, 2026	39.19	39.19	39.19	39.19	39.19	0.36%	13
Sep 2, 2026	39.36	39.36	39.05	39.05	39.05	-0.94%	13
Sep 1, 2026	39.31	39.47	39.31	39.42	39.42	-0.25%	393
Aug 31, 2026	39.77	39.77	39.52	39.52	39.52	-1.30%	125
Aug 28, 2026	40.08	40.08	40.04	40.04	40.04	-0.55%	195
Aug 27, 2026	40.26	40.26	40.26	40.26	40.26	-0.10%	-
Aug 26, 2026	40.30	40.30	40.30	40.30	40.30	0.12%	-
Aug 25, 2026	40.14	40.25	40.14	40.25	40.25	0.63%	10
Aug 24, 2026	40.00	40.00	40.00	40.00	40.00	-0.97%	80
Aug 21, 2026	40.00	40.39	40.00	40.39	40.39	-1.15%	114
Aug 20, 2026	41.00	41.00	40.71	40.86	40.86	-0.54%	870
Aug 19, 2026	40.80	41.08	40.55	41.08	41.08	0.54%	616
Aug 18, 2026	40.63	41.25	40.63	40.86	40.86	0.49%	1,205
Aug 17, 2026	40.95	40.95	40.66	40.66	40.66	-1.02%	150